中远海发 sh.601866
2.61
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.49 | 2.55 | 2.47 | 2.55 | +1.97% | 3.88 | 1.56% |
| 2025-07-21 | 2.45 | 2.50 | 2.44 | 2.50 | +2.42% | 4.29 | 1.74% |
| 2025-07-18 | 2.44 | 2.46 | 2.43 | 2.44 | 0.00% | 2.74 | 1.13% |
| 2025-07-17 | 2.45 | 2.46 | 2.43 | 2.44 | -0.40% | 2.28 | 0.94% |
| 2025-07-16 | 2.45 | 2.46 | 2.44 | 2.45 | 0.00% | 1.66 | 0.68% |
| 2025-07-15 | 2.50 | 2.51 | 2.43 | 2.45 | -1.97% | 3.41 | 1.40% |
| 2025-07-14 | 2.47 | 2.51 | 2.46 | 2.50 | +1.20% | 3.51 | 1.41% |
| 2025-07-11 | 2.45 | 2.48 | 2.44 | 2.47 | +0.80% | 3.80 | 1.55% |
| 2025-07-10 | 2.43 | 2.46 | 2.43 | 2.45 | +0.81% | 2.52 | 1.04% |
| 2025-07-09 | 2.44 | 2.46 | 2.43 | 2.43 | -0.80% | 1.93 | 0.80% |
| 2025-07-08 | 2.44 | 2.45 | 2.43 | 2.45 | +0.81% | 2.19 | 0.90% |
| 2025-07-07 | 2.43 | 2.44 | 2.42 | 2.43 | 0.00% | 1.08 | 0.45% |
| 2025-07-04 | 2.45 | 2.46 | 2.43 | 2.43 | -0.40% | 1.86 | 0.77% |
| 2025-07-03 | 2.47 | 2.47 | 2.43 | 2.44 | -1.20% | 2.12 | 0.87% |
| 2025-07-02 | 2.45 | 2.48 | 2.44 | 2.47 | +1.21% | 3.09 | 1.26% |
| 2025-07-01 | 2.42 | 2.45 | 2.42 | 2.44 | +0.40% | 1.82 | 0.75% |
| 2025-06-30 | 2.44 | 2.45 | 2.42 | 2.43 | 0.00% | 1.50 | 0.62% |
| 2025-06-27 | 2.43 | 2.46 | 2.43 | 2.43 | -0.40% | 1.50 | 0.61% |
| 2025-06-26 | 2.44 | 2.45 | 2.43 | 2.44 | 0.00% | 1.44 | 0.59% |
| 2025-06-25 | 2.43 | 2.45 | 2.42 | 2.44 | 0.00% | 1.98 | 0.81% |